Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.270 -0.102 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.229 6.229 6.194 6.202 149,017 -0.00(-0.06%)
Feb 27, 2018 6.287 6.287 6.202 6.206 179,702 -0.07(-1.11%)
Feb 26, 2018 6.233 6.280 6.217 6.276 169,934 +0.03(+0.56%)
Feb 23, 2018 6.206 6.241 6.202 6.241 179,079 +0.05(+0.75%)
Feb 22, 2018 6.178 6.208 6.178 6.194 235,719 +0.04(+0.63%)
Feb 21, 2018 6.136 6.217 6.136 6.155 104,303 +0.02(+0.38%)
Feb 20, 2018 6.194 6.202 6.132 6.132 167,277 -0.06(-0.94%)
Feb 16, 2018 6.190 6.190 6.190 0 -0.04(-0.68%)
Feb 15, 2018 6.159 6.244 6.151 6.233 179,241 +0.08(+1.32%)
Feb 14, 2018 6.147 6.159 6.113 6.151 151,493 -0.01(-0.19%)
Feb 13, 2018 6.159 6.198 6.147 6.163 120,307 -0.02(-0.31%)
Feb 12, 2018 6.178 6.189 6.066 6.182 286,204 +0.05(+0.82%)
Feb 09, 2018 6.178 6.206 6.074 6.132 358,493 -0.02(-0.32%)
Feb 08, 2018 6.279 6.283 6.151 6.151 283,259 -0.16(-2.46%)
Feb 07, 2018 6.195 6.234 6.188 6.307 481,699 +0.14(+2.30%)
Feb 06, 2018 5.930 6.180 5.926 6.165 262,202 +0.09(+1.45%)
Feb 05, 2018 6.130 6.157 6.011 6.076 342,018 -0.05(-0.88%)
Feb 02, 2018 6.199 6.214 6.130 6.130 245,792 -0.07(-1.18%)
Feb 01, 2018 6.237 6.276 6.195 6.203 216,574 -0.04(-0.62%)
Jan 31, 2018 6.237 6.281 6.218 6.241 257,499 +0.03(+0.56%)
Jan 30, 2018 6.299 6.330 6.145 6.207 801,170 -0.15(-2.30%)
Jan 29, 2018 6.433 6.460 6.349 6.353 348,325 -0.13(-2.01%)
Jan 26, 2018 6.472 6.522 6.445 6.483 310,979 +0.05(+0.84%)
Jan 25, 2018 6.410 6.456 6.403 6.429 351,720 +0.04(+0.60%)
Jan 24, 2018 6.333 6.399 6.299 6.391 459,422 +0.07(+1.15%)
Jan 23, 2018 6.314 6.368 6.303 6.318 392,562 -0.03(-0.48%)
Jan 22, 2018 6.245 6.372 6.241 6.349 530,566 +0.09(+1.47%)
Jan 19, 2018 6.157 6.318 6.134 6.257 903,823 +0.12(+2.00%)
Jan 18, 2018 6.142 6.218 6.115 6.134 396,829 -0.01(-0.19%)
Jan 17, 2018 6.161 6.211 6.130 6.145 257,176 -0.01(-0.12%)
Jan 16, 2018 6.095 6.211 6.095 6.153 355,589 +0.03(+0.44%)
Jan 12, 2018 6.126 6.126 6.126 0 -0.02(-0.37%)
Jan 11, 2018 6.165 6.257 6.122 6.149 505,464 -0.04(-0.62%)
Jan 10, 2018 6.195 6.188 328,625 +0.07(+1.18%)
Jan 09, 2018 6.252 6.252 6.112 6.115 378,123 -0.14(-2.19%)
Jan 08, 2018 6.260 6.298 6.241 6.252 241,445 -0.01(-0.12%)
Jan 05, 2018 6.279 6.279 6.237 6.260 288,902 +0.03(+0.55%)
Jan 04, 2018 6.176 6.256 6.165 6.226 429,974 +0.05(+0.80%)
Jan 03, 2018 6.165 6.187 6.104 6.176 268,878 +0.05(+0.81%)
Jan 02, 2018 6.021 6.134 5.974 6.127 388,595 +0.09(+1.45%)
Dec 29, 2017 6.040 6.040 6.040 0 +0.19(+3.31%)
Dec 28, 2017 5.838 5.846 5.824 5.846 220,486 +0.04(+0.72%)
Dec 27, 2017 5.812 5.827 5.786 5.804 220,136 +0.02(+0.39%)
Dec 26, 2017 5.770 5.819 5.761 5.781 236,105 +0.00(+0.00%)
Dec 22, 2017 5.785 5.804 5.774 5.781 216,261 -0.02(-0.33%)
Dec 21, 2017 5.838 5.838 5.774 5.800 274,766 +0.01(+0.20%)
Dec 20, 2017 5.781 5.793 5.755 5.789 183,816 +0.03(+0.53%)
Dec 19, 2017 5.800 5.819 5.747 5.759 668,466 -0.03(-0.46%)
Dec 18, 2017 5.705 5.799 5.690 5.785 690,384 +0.12(+2.14%)
Dec 15, 2017 5.611 5.679 5.611 5.664 366,016 +0.06(+1.02%)
Dec 14, 2017 5.618 5.635 5.595 5.607 239,556 +0.00(+0.00%)
Dec 13, 2017 5.592 5.637 5.592 5.607 387,693 +0.01(+0.27%)
Dec 12, 2017 5.599 5.622 5.592 5.592 234,148 -0.02(-0.33%)
Dec 11, 2017 5.652 5.667 5.611 5.611 381,835 -0.03(-0.60%)
Dec 08, 2017 5.689 5.689 5.644 5.644 229,727 -0.04(-0.66%)
Dec 07, 2017 5.678 5.686 5.637 5.682 243,256 +0.03(+0.60%)
Dec 06, 2017 5.566 5.648 5.554 5.648 241,795 +0.09(+1.62%)
Dec 05, 2017 5.513 5.577 5.513 5.558 323,004 +0.03(+0.54%)
Dec 04, 2017 5.551 5.584 5.498 5.528 727,373 -0.02(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.